Trimble Inc (TRMB)

TRMB
🏛️ 미국 →
81.65
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 53.45 53.86 53.13 53.20 0.8M
2023-12-28 53.35 53.65 53.08 53.64 1.3M
2023-12-27 53.32 53.74 53.15 53.33 0.7M
2023-12-26 52.46 53.27 52.44 53.19 0.7M
2023-12-22 52.51 53.03 52.00 52.44 0.8M
2023-12-21 52.01 52.40 51.59 52.36 0.9M
2023-12-20 52.22 52.86 51.39 51.42 0.8M
2023-12-19 51.96 52.70 51.83 52.44 1.9M
2023-12-18 51.85 51.95 51.34 51.65 1.8M
2023-12-15 51.33 51.84 51.00 51.77 4.1M
2023-12-14 49.98 51.85 49.90 51.78 2.3M
2023-12-13 47.96 49.60 47.20 49.22 1.4M
2023-12-12 48.10 48.55 47.67 48.09 2.0M
2023-12-11 46.85 48.72 46.71 48.05 2.3M
2023-12-08 46.57 47.48 46.28 46.90 0.9M
2023-12-07 46.33 46.87 46.06 46.75 0.9M
2023-12-06 46.40 47.06 46.09 46.21 0.8M
2023-12-05 46.41 46.41 45.61 45.94 1.2M
2023-12-04 47.09 47.60 46.51 46.81 1.4M
2023-12-01 46.28 47.50 46.14 47.36 1.6M
2023-11-30 46.01 46.47 45.75 46.40 3.5M
2023-11-29 45.02 46.17 44.89 45.92 3.0M
2023-11-28 44.28 44.69 44.05 44.66 2.3M
2023-11-27 43.76 44.42 43.70 44.40 1.5M
2023-11-24 43.60 44.22 43.52 44.14 0.4M
2023-11-22 43.52 43.89 43.28 43.68 0.9M
2023-11-21 43.61 43.69 42.85 43.25 1.0M
2023-11-20 43.38 44.15 43.33 43.93 1.4M
2023-11-17 43.34 43.70 42.83 43.33 1.8M
2023-11-16 43.16 43.59 42.56 42.81 2.4M
2023-11-15 42.62 43.91 42.54 43.37 1.9M
2023-11-14 41.95 42.63 41.43 42.54 4.3M
2023-11-13 41.53 41.65 40.79 40.82 1.7M
2023-11-10 41.32 41.85 40.87 41.85 1.4M
2023-11-09 42.18 42.33 41.19 41.23 1.6M
2023-11-08 42.45 43.31 41.96 42.02 1.5M
2023-11-07 41.81 43.34 41.64 42.45 1.9M
2023-11-06 42.49 42.65 41.56 41.81 1.7M
2023-11-03 42.66 43.62 42.30 42.41 1.4M
2023-11-02 41.28 42.53 40.72 41.84 2.5M
2023-11-01 45.65 46.25 39.57 40.96 5.5M
2023-10-31 46.32 47.19 46.17 47.13 1.2M
2023-10-30 46.26 46.58 45.68 46.36 1.7M
2023-10-27 46.92 47.00 45.81 46.08 1.7M
2023-10-26 47.29 47.94 46.83 46.85 1.2M
2023-10-25 48.00 48.00 46.92 47.24 1.1M
2023-10-24 48.59 49.00 48.14 48.45 0.7M
2023-10-23 48.68 49.26 48.25 48.41 0.6M
2023-10-20 49.40 49.41 48.53 48.79 1.0M
2023-10-19 51.73 51.99 49.35 49.53 1.3M
2023-10-18 50.04 51.84 49.50 51.57 2.8M
2023-10-17 50.13 51.20 50.02 50.49 1.1M
2023-10-16 50.15 50.79 49.73 50.70 0.8M
2023-10-13 50.28 50.51 49.71 49.91 1.0M
2023-10-12 52.62 52.67 49.99 50.28 1.0M
2023-10-11 52.21 52.78 52.15 52.53 0.7M
2023-10-10 51.91 52.62 51.84 52.07 1.2M
2023-10-09 50.91 51.94 50.72 51.82 1.9M
2023-10-06 51.09 51.84 50.57 51.34 1.2M
2023-10-05 52.34 52.67 51.10 51.40 1.0M
2023-10-04 51.95 52.44 51.48 52.30 2.0M
2023-10-03 52.62 52.91 51.61 51.75 1.5M
2023-10-02 53.53 53.68 52.55 52.84 1.6M
2023-09-29 54.15 55.54 53.79 53.86 2.7M
2023-09-28 49.55 53.11 49.55 52.41 2.7M
2023-09-27 49.50 49.75 48.80 49.21 0.9M
2023-09-26 49.83 50.09 49.07 49.16 0.8M
2023-09-25 50.12 50.76 49.91 50.16 0.8M
2023-09-22 51.08 51.49 50.19 50.22 1.2M
2023-09-21 51.75 51.83 50.83 50.86 1.5M
2023-09-20 52.72 53.27 52.26 52.27 1.3M
2023-09-19 52.20 52.57 51.73 52.31 1.0M
2023-09-18 51.20 52.22 51.20 52.12 1.0M
2023-09-15 51.59 51.66 51.16 51.34 2.2M
2023-09-14 50.54 51.92 50.54 51.69 1.7M
2023-09-13 50.35 50.79 50.19 50.37 1.0M
2023-09-12 50.34 51.09 50.17 50.49 0.9M
2023-09-11 51.28 51.38 50.71 50.79 0.9M
2023-09-08 52.00 52.28 50.86 50.98 1.1M
2023-09-07 52.41 52.41 51.65 52.04 1.0M
2023-09-06 53.35 53.55 52.55 53.04 1.1M
2023-09-05 54.79 54.93 53.10 53.47 1.0M
2023-09-01 55.35 55.78 54.92 55.06 1.0M
2023-08-31 54.37 55.27 54.37 54.79 1.7M
2023-08-30 54.00 54.59 54.00 54.25 1.0M
2023-08-29 53.19 54.57 52.76 54.24 1.3M
2023-08-28 52.46 53.31 52.39 53.26 0.8M
2023-08-25 52.36 52.56 51.55 52.15 1.4M
2023-08-24 53.29 53.48 52.25 52.26 0.9M
2023-08-23 52.19 53.24 51.78 53.22 1.1M
2023-08-22 53.00 53.11 52.11 52.12 1.1M
2023-08-21 52.65 53.39 52.37 52.88 0.9M
2023-08-18 52.66 53.01 52.35 52.78 1.2M
2023-08-17 54.37 54.77 53.39 53.41 1.1M
2023-08-16 55.25 55.58 53.97 54.10 2.0M
2023-08-15 55.04 55.75 54.95 55.64 1.5M
2023-08-14 55.35 55.88 55.23 55.52 1.5M
2023-08-11 55.62 55.71 55.11 55.59 2.0M
2023-08-10 54.71 55.68 54.57 55.26 2.0M
2023-08-09 54.40 54.79 54.03 54.41 1.4M
2023-08-08 54.66 54.66 54.12 54.53 1.4M
2023-08-07 55.85 55.95 54.09 55.07 1.5M
2023-08-04 55.51 56.16 54.31 55.77 3.1M
2023-08-03 52.54 55.70 52.54 55.51 2.9M
2023-08-02 53.06 54.02 52.70 53.76 1.7M
2023-08-01 53.22 53.62 52.83 53.53 1.4M
2023-07-31 53.11 53.90 53.11 53.80 0.9M
2023-07-28 53.98 54.17 52.80 53.07 1.0M
2023-07-27 54.38 54.42 53.31 53.36 1.0M
2023-07-26 53.54 54.27 53.27 53.94 0.9M
2023-07-25 53.11 53.96 53.11 53.81 0.7M
2023-07-24 52.81 53.36 52.81 52.95 0.8M
2023-07-21 52.76 53.08 52.45 52.75 0.8M
2023-07-20 53.39 53.39 52.16 52.37 0.7M
2023-07-19 53.05 53.72 52.89 53.67 1.2M
2023-07-18 53.50 53.84 52.74 53.04 1.0M
2023-07-17 53.40 53.99 53.20 53.72 0.6M
2023-07-14 53.78 53.78 53.01 53.40 0.7M
2023-07-13 54.00 54.15 53.74 53.99 0.6M
2023-07-12 53.85 53.95 53.42 53.80 0.9M
2023-07-11 53.00 53.41 52.78 53.14 0.6M
2023-07-10 51.84 52.99 51.84 52.81 0.6M
2023-07-07 51.34 52.43 51.13 52.07 0.7M
2023-07-06 51.19 51.38 50.68 51.28 1.0M
2023-07-05 51.90 52.41 51.26 52.16 0.9M
2023-07-03 52.52 52.76 52.00 52.18 0.6M
2023-06-30 53.29 53.68 52.93 52.94 1.1M
2023-06-29 52.05 53.11 51.93 52.77 1.4M
2023-06-28 51.52 52.44 51.42 52.28 1.1M
2023-06-27 50.62 51.77 50.34 51.67 0.8M
2023-06-26 49.76 50.86 49.66 50.61 0.9M
2023-06-23 49.76 49.99 49.45 49.55 1.1M
2023-06-22 50.46 50.59 49.64 50.51 0.8M
2023-06-21 51.12 51.32 50.56 50.67 1.2M
2023-06-20 52.09 52.37 51.33 51.58 1.0M
2023-06-16 53.36 53.43 52.64 52.67 1.9M
2023-06-15 51.50 53.18 51.35 52.92 1.1M
2023-06-14 52.07 52.60 51.82 51.92 1.3M
2023-06-13 51.31 52.58 51.31 52.03 1.8M
2023-06-12 50.25 51.08 50.00 51.01 0.7M
2023-06-09 50.91 51.19 49.96 50.11 0.8M
2023-06-08 51.01 51.37 50.59 50.70 1.2M
2023-06-07 49.85 51.41 49.78 51.17 1.4M
2023-06-06 48.36 49.84 48.23 49.58 0.8M
2023-06-05 49.50 49.56 48.41 48.52 0.9M
2023-06-02 48.51 49.70 48.30 49.56 1.3M
2023-06-01 46.85 48.27 46.67 48.03 1.5M
2023-05-31 47.08 47.67 46.41 46.67 2.6M
2023-05-30 47.75 47.93 47.17 47.46 1.0M
2023-05-26 46.63 47.40 46.59 47.19 1.0M
2023-05-25 46.91 46.92 45.93 46.40 0.8M
2023-05-24 47.06 47.25 46.10 46.55 1.0M
2023-05-23 48.14 48.81 47.39 47.53 0.9M
2023-05-22 47.86 48.74 47.44 48.62 0.8M
2023-05-19 48.87 48.87 47.61 47.86 1.0M
2023-05-18 48.29 48.96 47.82 48.82 0.8M
2023-05-17 47.08 48.33 46.84 48.13 1.0M
2023-05-16 47.50 47.75 46.61 46.70 1.1M
2023-05-15 46.82 47.92 46.47 47.81 0.7M
2023-05-12 46.90 46.95 46.34 46.74 0.9M
2023-05-11 47.46 47.74 46.52 46.74 0.8M
2023-05-10 47.71 47.89 46.96 47.66 0.9M
2023-05-09 47.01 47.51 46.92 47.29 0.9M
2023-05-08 48.06 48.19 47.45 47.55 0.9M
2023-05-05 48.49 48.60 47.67 48.05 1.2M
2023-05-04 47.28 47.76 46.82 47.60 1.6M
2023-05-03 47.09 48.57 46.13 47.41 2.6M
2023-05-02 46.71 46.75 45.43 45.98 1.8M
2023-05-01 47.17 47.46 46.78 46.91 1.3M
2023-04-28 46.69 47.25 46.69 47.10 0.9M
2023-04-27 46.51 46.68 46.04 46.66 0.9M
2023-04-26 45.80 46.50 45.56 46.15 1.0M
2023-04-25 47.14 47.14 45.67 45.82 1.1M
2023-04-24 47.46 47.63 46.95 47.51 0.9M
2023-04-21 47.23 47.60 46.92 47.46 0.8M
2023-04-20 47.04 47.56 46.85 47.23 1.0M
2023-04-19 47.89 48.23 47.46 47.60 1.4M
2023-04-18 49.06 49.36 48.07 48.27 1.7M
2023-04-17 48.83 48.90 48.34 48.69 1.1M
2023-04-14 49.62 50.23 48.55 48.93 0.8M
2023-04-13 49.52 49.88 49.09 49.78 0.8M
2023-04-12 50.36 50.55 49.04 49.11 1.1M
2023-04-11 49.92 50.05 49.29 49.67 1.2M
2023-04-10 48.56 49.69 48.26 49.68 1.1M
2023-04-06 48.80 49.31 48.18 48.96 1.5M
2023-04-05 50.33 50.33 49.08 49.16 1.0M
2023-04-04 51.65 52.04 50.09 50.34 1.2M
2023-04-03 51.91 52.24 51.46 51.75 1.0M
2023-03-31 51.57 52.47 51.45 52.42 1.6M
2023-03-30 52.04 52.29 51.02 51.31 2.3M
2023-03-29 50.44 51.47 50.44 51.44 1.1M
2023-03-28 49.67 49.95 49.32 49.90 0.8M
2023-03-27 49.78 50.21 49.23 49.72 1.0M
2023-03-24 48.50 49.54 48.16 49.44 1.3M
2023-03-23 48.82 49.73 48.35 48.69 0.9M
2023-03-22 49.78 50.30 48.51 48.53 0.9M
2023-03-21 49.39 50.03 49.07 49.90 0.8M
2023-03-20 48.81 49.10 48.48 48.98 1.1M
2023-03-17 49.13 49.16 48.13 48.75 3.1M
2023-03-16 48.72 49.75 48.64 49.45 1.5M
2023-03-15 47.83 49.02 47.22 48.94 1.7M
2023-03-14 48.51 48.97 47.83 48.45 1.4M
2023-03-13 47.62 48.14 47.09 47.68 1.6M
2023-03-10 49.54 49.66 48.00 48.28 1.6M
2023-03-09 51.03 51.40 49.68 49.76 1.6M
2023-03-08 51.14 51.44 50.58 51.10 1.3M
2023-03-07 51.82 52.22 50.91 51.16 1.5M
2023-03-06 54.24 54.30 52.91 53.05 0.9M
2023-03-03 52.57 54.27 52.43 54.04 1.3M
2023-03-02 51.97 52.24 51.52 52.23 1.1M
2023-03-01 51.98 52.62 51.81 52.33 1.1M
2023-02-28 51.34 52.81 51.27 52.06 2.7M
2023-02-27 52.26 52.26 51.50 51.67 0.9M
2023-02-24 52.25 52.33 51.29 51.78 1.2M
2023-02-23 53.38 53.60 52.19 52.93 1.0M
2023-02-22 53.04 53.32 52.57 52.98 1.3M
2023-02-21 54.32 54.54 52.90 53.12 1.1M
2023-02-17 54.78 55.27 53.73 55.20 0.9M
2023-02-16 55.29 55.80 54.94 54.97 0.9M
2023-02-15 55.12 56.40 54.95 56.21 2.2M
2023-02-14 55.66 56.44 55.13 55.61 1.3M
2023-02-13 55.73 56.30 54.77 56.06 1.5M
2023-02-10 56.73 57.18 55.23 55.68 1.8M
2023-02-09 57.05 58.72 57.00 57.45 2.0M
2023-02-08 58.31 58.92 55.97 56.24 2.8M
2023-02-07 58.53 59.70 58.07 59.63 1.4M
2023-02-06 59.37 59.65 58.62 58.94 0.8M
2023-02-03 60.45 61.44 60.23 60.30 0.7M
2023-02-02 61.26 62.01 60.82 61.71 1.0M
2023-02-01 58.00 60.56 57.98 60.19 1.0M
2023-01-31 57.03 58.11 56.78 58.06 0.9M
2023-01-30 57.28 58.01 57.02 57.09 1.0M
2023-01-27 57.01 58.18 56.71 58.01 0.8M
2023-01-26 57.23 57.48 56.25 57.21 0.6M
2023-01-25 55.36 56.61 55.00 56.57 0.7M
2023-01-24 56.48 56.93 56.18 56.28 0.6M
2023-01-23 56.01 57.07 55.73 56.84 0.8M
2023-01-20 54.24 55.85 54.24 55.79 0.8M
2023-01-19 53.86 54.64 53.56 54.20 0.7M
2023-01-18 55.75 56.47 54.32 54.36 0.8M
2023-01-17 54.70 55.58 54.48 55.43 1.0M
2023-01-13 53.70 54.57 52.69 54.51 0.8M
2023-01-12 53.43 54.42 52.82 54.14 2.8M
2023-01-11 52.99 53.81 52.63 53.26 1.4M
2023-01-10 52.30 52.85 51.82 52.50 1.4M
2023-01-09 52.29 53.24 51.76 52.24 1.5M
2023-01-06 50.87 51.56 50.27 51.50 1.3M
2023-01-05 50.18 50.74 49.80 50.12 0.8M
2023-01-04 51.41 51.70 50.02 50.80 1.7M
2023-01-03 51.11 51.71 50.03 50.60 0.9M